Grayscale Ethereum Staking ETF (ETHE)

NYSEARCA: ETHE · Real-Time Price · USD

14.01

-0.44 (-3.04%)

At close: Jul 8, 2026, 4:00 PM EDT

14.04

+0.03 (0.20%)

After-hours: Jul 8, 2026, 8:00 PM EDT

ETHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	14.01	14.08	13.82	14.04	14.04	-2.84%	2,089,992
Jul 7, 2026	14.29	14.62	14.21	14.45	14.45	-0.19%	1,959,483
Jul 6, 2026	14.02	14.58	13.97	14.50	14.48	5.45%	2,062,624
Jul 2, 2026	13.59	13.93	13.56	13.75	13.73	5.28%	3,080,371
Jul 1, 2026	12.75	13.17	12.68	13.06	13.04	2.35%	2,372,865
Jun 30, 2026	12.60	12.77	12.51	12.76	12.74	-2.82%	1,832,400
Jun 29, 2026	12.71	13.22	12.57	13.13	13.11	3.14%	2,449,433
Jun 26, 2026	12.39	12.87	12.36	12.73	12.71	1.11%	1,732,592
Jun 25, 2026	13.20	13.21	12.38	12.59	12.57	-1.56%	2,588,767
Jun 24, 2026	13.33	13.43	12.55	12.79	12.77	-4.77%	3,011,291
Jun 23, 2026	13.32	13.51	13.29	13.43	13.41	-4.14%	1,433,022
Jun 22, 2026	14.24	14.38	13.97	14.01	13.99	1.60%	1,788,539
Jun 18, 2026	14.15	14.17	13.51	13.79	13.77	-1.57%	1,769,308
Jun 17, 2026	14.20	14.51	13.98	14.01	13.99	-3.51%	2,300,320
Jun 16, 2026	14.56	14.61	14.26	14.52	14.50	-1.36%	1,513,520
Jun 15, 2026	14.71	14.95	14.59	14.72	14.70	9.28%	2,323,963
Jun 12, 2026	13.47	13.68	13.36	13.47	13.45	-0.96%	2,225,936
Jun 11, 2026	13.32	13.68	13.19	13.60	13.58	3.19%	3,225,276
Jun 10, 2026	13.22	13.48	13.12	13.18	13.16	-1.72%	2,108,634
Jun 9, 2026	13.51	13.57	13.05	13.41	13.39	-1.61%	2,877,128
Jun 8, 2026	13.65	13.80	13.55	13.63	13.61	6.90%	2,538,046
Jun 5, 2026	13.49	13.57	12.46	12.75	12.73	-11.21%	6,888,832
Jun 4, 2026	14.25	14.50	14.17	14.36	14.34	-1.44%	3,110,226
Jun 3, 2026	15.09	15.18	14.52	14.57	14.55	-5.64%	2,536,315
Jun 2, 2026	16.01	16.03	15.24	15.46	15.42	-4.63%	4,153,236
Jun 1, 2026	15.99	16.25	15.84	16.21	16.17	-0.61%	3,105,544
May 29, 2026	16.17	16.56	16.00	16.31	16.26	-	1,917,765
May 28, 2026	16.07	16.43	15.91	16.31	16.26	-1.98%	3,187,135
May 27, 2026	16.74	16.82	16.53	16.64	16.59	-0.83%	1,647,897
May 26, 2026	17.12	17.32	16.63	16.78	16.73	0.30%	2,987,302
May 22, 2026	17.24	17.26	16.67	16.73	16.68	-3.57%	2,455,212
May 21, 2026	17.14	17.44	17.04	17.35	17.30	0.12%	1,475,943
May 20, 2026	17.23	17.41	17.12	17.33	17.28	1.35%	1,563,928
May 19, 2026	17.05	17.22	16.96	17.10	17.05	-0.52%	2,061,959
May 18, 2026	17.35	17.35	16.83	17.19	17.14	-4.61%	4,256,175
May 15, 2026	18.20	18.21	17.86	18.02	17.97	-3.22%	2,892,141
May 14, 2026	18.31	18.81	18.21	18.62	18.57	1.80%	2,235,546
May 13, 2026	18.49	18.51	18.11	18.29	18.24	-1.24%	1,576,018
May 12, 2026	18.50	18.54	18.28	18.52	18.47	-2.27%	2,360,527
May 11, 2026	18.85	19.00	18.67	18.95	18.90	0.91%	1,969,461
May 8, 2026	18.44	18.83	18.40	18.78	18.73	0.81%	1,773,419
May 7, 2026	18.83	18.85	18.48	18.63	18.58	-2.20%	2,596,934
May 6, 2026	19.32	19.35	18.95	19.05	19.00	-0.94%	2,195,798
May 5, 2026	19.40	19.46	19.13	19.23	19.18	0.65%	1,800,712
May 4, 2026	18.97	19.34	18.88	19.13	19.05	2.19%	2,529,334
May 1, 2026	18.74	18.89	18.66	18.72	18.64	2.07%	1,981,941
Apr 30, 2026	18.32	18.46	18.24	18.34	18.27	1.21%	2,054,168
Apr 29, 2026	18.73	18.73	18.01	18.12	18.05	-3.05%	2,540,893
Apr 28, 2026	18.45	18.72	18.35	18.69	18.61	0.54%	1,226,659
Apr 27, 2026	18.79	18.91	18.40	18.59	18.51	-1.38%	1,925,961